End of day Prices (full format), 600 Days for (NEM) NEWMONT CORPORATION
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-May-15 Thu
| 75.88
| 75.88
| 74.25
| 74.73
|
|
| 28.6
| 28.6
| 5.3 |
2025-May-14 Wed
| ###
| 78.57
| 77.23
| 77.83
| 1,117,488
| ###
| ###
| ###
| ### |
2025-May-13 Tue
| 78.73
| ###
| ###
| ###
| 1,315,557
| 0
| ###
| ###
| 0.0 |
2025-May-12 Mon
| 83.5
| 83.5
| 80.42
| 80.85
| 471,125
| ###
| 16.8
| 16.8
| 5.8 |
2025-May-09 Fri
| ###
| 83.52
| 82.21
| 83.52
| 375,880
| ###
| 70.1
| 70.1
| 6.0 |
2025-May-08 Thu
| ###
| 85.21
| 83.82
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2025-May-07 Wed
| 83.8
| 83.8
| 82.48
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-06 Tue
| 82
| ###
| 82
| ###
| 418,024
| 17,138,984
| ###
| ###
| 0.0 |
2025-May-05 Mon
| 80.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-02 Fri
| 80.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-01 Thu
| 81.53
| ###
| 80.5
| 81.42
|
|
| 33.5
| 33.5
| 5.8 |
2025-Apr-30 Wed
| 83.48
| 83.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-29 Tue
| 84
| 84.42
| ###
| 83.52
|
|
| 26.1
| 26.1
| 6.0 |
2025-Apr-28 Mon
| 84.55
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2025-Apr-24 Thu
| 84.5
| ###
| 83.77
| 85.2
|
|
| ###
| ###
| 6.1 |
2025-Apr-23 Wed
| 85.81
| 85.825
| ###
| ###
| 1,023,351
| 43,914,549
| 14.3
| 14.3
| 0.0 |
2025-Apr-22 Tue
| ###
| ###
| 86.51
| 88.57
|
|
| 85.1
| 85.1
| ### |
2025-Apr-17 Thu
| 88.7
| ###
| 87.23
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2025-Apr-16 Wed
| 86.54
| 88.25
| 86.45
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-15 Tue
| ###
| ###
| ###
| 86.27
| 497,454
| 0
| 29.8
| 29.8
| 6.2 |
2025-Apr-14 Mon
| ###
| 87.83
| 84.89
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2025-Apr-11 Fri
| 81
| ###
| 81
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2025-Apr-10 Thu
| ###
| 79.85
| 78.52
| ###
| 1,013,228
| 80,232,459
| 68.0
| 68.0
| 0.0 |
2025-Apr-09 Wed
| ###
| ###
| ###
| ###
| 662,752
| 0
| ###
| ###
| 0.0 |
2025-Apr-08 Tue
| 74.7
| ###
| ###
| 75.48
| 571,557
| 0
| 54.9
| 54.9
| ### |
2025-Apr-07 Mon
| 71
| 73.47
| ###
| 73.47
|
|
| ###
| ###
| 5.2 |
2025-Apr-04 Fri
| 76.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-03 Thu
| ###
| 79
| ###
| ###
| 655,377
| ###
| ###
| ###
| 0.0 |
2025-Apr-02 Wed
| 77.49
| 77.49
| ###
| ###
| 442,881
| 17,159,424
| ###
| ###
| 0.0 |
2025-Apr-01 Tue
| ###
| ###
| ###
| ###
| 556,476
| 0
| 82.9
| 82.9
| 0.0 |
2025-Mar-31 Mon
| 76.86
| 77.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-28 Fri
| 76.4
| 77.82
| ###
| 77.82
|
|
| ###
| ###
| 5.6 |
2025-Mar-27 Thu
| 75.2
| ###
| 75.185
| ###
| 180,343
| 6,779,544
| ###
| ###
| 0.0 |
2025-Mar-26 Wed
| 75.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-25 Tue
| 74.73
| 74.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-24 Mon
| ###
| 75.57
| ###
| 75.22
|
|
| 41.1
| 41.1
| 5.4 |
2025-Mar-21 Fri
| 75.48
| 76.28
| ###
| ###
| 1,566,541
| 59,747,873
| 30.2
| 30.2
| 0.0 |
2025-Mar-20 Thu
| ###
| 76.22
| 75.27
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-19 Wed
| ###
| 75.8
| 74.86
| 75.58
| 411,672
| 31,011,251
| 75.8
| 75.8
| 5.4 |
2025-Mar-18 Tue
| ###
| ###
| ###
| 74.8
|
|
| ###
| ###
| 5.3 |
2025-Mar-17 Mon
| ###
| 73.42
| 72.7
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-14 Fri
| ###
| 73.43
| ###
| 73.43
| 554,754
| ###
| ###
| ###
| 5.2 |
2025-Mar-13 Thu
| ###
| 69.71
| ###
| 69.46
|
|
| 36.9
| 36.9
| ### |
2025-Mar-12 Wed
| 68.55
| ###
| ###
| 68.82
| 552,052
| 0
| ###
| ###
| 4.9 |
2025-Mar-11 Tue
| 67.56
| 67.8
| ###
| 67.8
|
|
| 79.4
| 79.4
| 4.8 |
2025-Mar-10 Mon
| 69.49
| 70
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2025-Mar-07 Fri
| ###
| ###
| 68.87
| 69.23
| 275,621
| ###
| ###
| ###
| 4.9 |
2025-Mar-06 Thu
| ###
| ###
| 68.73
| 69.25
|
|
| ###
| ###
| ### |
2025-Mar-05 Wed
| 68.2
| 68.77
| 67.71
| 68.27
| 308,353
| ###
| ###
| ###
| ### |
2025-Mar-04 Tue
| ###
| 68.27
| 67.47
| 67.84
| 250,787
| ###
| ###
| ###
| 4.8 |
2025-Mar-03 Mon
| 68.44
| ###
| ###
| 68.48
| 402,276
| 0
| 65.1
| 65.1
| ### |
2025-Feb-28 Fri
| 67.25
| 67.53
| 66.83
| 66.83
|
|
| ###
| ###
| ### |
2025-Feb-27 Thu
| ###
| ###
| 68.58
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2025-Feb-26 Wed
| 67.78
| 68.52
| 67.51
| ###
| 481,021
| 32,716,643
| ###
| ###
| 0.0 |
2025-Feb-25 Tue
| 69.22
| 69.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-24 Mon
| ###
| 71.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-21 Fri
| ###
| 77
| ###
| ###
| 792,025
| ###
| ###
| ###
| 0.0 |
2025-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2025-Feb-19 Wed
| ###
| ###
| ###
| ###
| 262,446
| 0
| ###
| ###
| 0.0 |
2025-Feb-18 Tue
| 73.56
| ###
| 73.27
| 73.85
| 207,871
| 7,615,354
| ###
| ###
| 5.3 |
2025-Feb-17 Mon
| 73.79
| ###
| 73.49
| 73.49
| 384,341
| ###
| 31.3
| 31.3
| ### |
2025-Feb-14 Fri
| 75.75
| 75.75
| 75.22
| ###
| 786,052
| ###
| ###
| ###
| 0.0 |
2025-Feb-13 Thu
| 74.56
| 74.82
| 73.86
| 74.44
| 369,777
| 27,489,222
| 35.8
| 35.8
| 5.3 |
2025-Feb-12 Wed
| ###
| 72.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-11 Tue
| 73.8
| 74.5
| 73.8
| ###
| 924,525
| 68,553,528
| 71.3
| 71.3
| 0.0 |
2025-Feb-10 Mon
| 71.45
| ###
| ###
| 71.72
|
|
| 68.6
| 68.6
| 5.1 |
2025-Feb-07 Fri
| 71.2
| 71.76
| ###
| 71.23
| 227,759
| ###
| ###
| ###
| 5.1 |
2025-Feb-06 Thu
| ###
| ###
| ###
| 71.5
|
|
| 65.0
| 65.0
| 5.1 |
2025-Feb-05 Wed
| ###
| 70
| ###
| 70
|
|
| 74.1
| 74.1
| 5.0 |
2025-Feb-04 Tue
| 69.45
| 69.45
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2025-Feb-03 Mon
| ###
| 69.2
| 68.51
| 68.56
| 259,959
| 17,899,476
| ###
| ###
| 4.9 |
2025-Jan-31 Fri
| ###
| 69.46
| ###
| 69.2
| 404,140
| 14,035,782
| 67.3
| 67.3
| 4.9 |
2025-Jan-30 Thu
| 66.8
| ###
| 66.56
| ###
| 169,782
| 5,650,344
| ###
| ###
| 0.0 |
2025-Jan-29 Wed
| ###
| ###
| 66.24
| ###
| 438,488
| 14,522,722
| ###
| ###
| 0.0 |
2025-Jan-28 Tue
| 65.82
| 66.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-24 Fri
| ###
| 66.8
| 66.26
| ###
| 445,582
| 29,644,570
| 65.7
| 65.7
| 0.0 |
2025-Jan-23 Thu
| 66.88
| 66.88
| 66.26
| 66.44
|
|
| 35.5
| 35.5
| 4.7 |
2025-Jan-22 Wed
| 67.76
| 67.78
| ###
| 67.7
|
|
| ###
| ###
| 4.8 |
2025-Jan-21 Tue
| 66.85
| 67.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-20 Mon
| ###
| ###
| 66.59
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2025-Jan-17 Fri
| 66.85
| 67.23
| 66.83
| ###
| 755,979
| 50,673,272
| 64.1
| 64.1
| 0.0 |
2025-Jan-16 Thu
| ###
| ###
| ###
| 66.85
| 362,828
| 0
| 78.7
| 78.7
| 4.8 |
2025-Jan-15 Wed
| 64.73
| 65.21
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2025-Jan-14 Tue
| 63.8
| 64.4
| 63.5
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-13 Mon
| ###
| 63.82
| 63.29
| 63.78
|
|
| ###
| ###
| 4.6 |
2025-Jan-10 Fri
| ###
| 63.77
| ###
| 63.72
|
|
| 77.1
| 77.1
| ### |
2025-Jan-09 Thu
| ###
| 63.27
| ###
| 62.72
|
|
| 70.8
| 70.8
| 4.5 |
2025-Jan-08 Wed
| ###
| 61.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-07 Tue
| 60.5
| 60.72
| ###
| ###
| 198,175
| ###
| ###
| ###
| 0.0 |
2025-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-03 Fri
| ###
| 62.25
| ###
| ###
| 251,558
| 7,829,742
| 72.5
| 72.5
| 0.0 |
2025-Jan-02 Thu
| ###
| 60.56
| ###
| 60.25
| 114,156
| 3,456,643
| 63.6
| 63.6
| ### |
2024-Dec-31 Tue
| 59.55
| ###
| 59.21
| 59.54
| 194,421
| ###
| 34.6
| 34.6
| 4.3 |
2024-Dec-30 Mon
| ###
| 61.2
| 60.73
| 60.8
|
|
| ###
| ###
| 4.3 |
2024-Dec-27 Fri
| 61.45
| ###
| ###
| 61.2
| 130,377
| 0
| 23.0
| 23.0
| ### |
2024-Dec-24 Tue
| ###
| 61.47
| ###
| 61.47
|
|
| 76.5
| 76.5
| ### |
2024-Dec-23 Mon
| 60.8
| ###
| ###
| ###
| 411,752
| 0
| ###
| ###
| 0.0 |
2024-Dec-20 Fri
| 59.51
| 59.51
| ###
| 59.22
|
|
| ###
| ###
| 4.2 |
2024-Dec-19 Thu
| 60.5
| 60.5
| 59.89
| 60.21
| 1,077,677
| ###
| 37.2
| 37.2
| ### |
2024-Dec-18 Wed
| 62.74
| 62.86
| 62.45
| 62.46
|
|
| 29.8
| 29.8
| ### |
2024-Dec-17 Tue
| 62.73
| 62.85
| ###
| 62.56
| 449,842
| 14,136,284
| 30.7
| 30.7
| 4.5 |
2024-Dec-16 Mon
| 63.57
| 63.79
| ###
| ###
| 612,426
| 19,533,327
| ###
| ###
| 0.0 |
2024-Dec-13 Fri
| ###
| 65.4
| 64.55
| 65.23
|
|
| ###
| ###
| ### |
2024-Dec-12 Thu
| ###
| 66.77
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2024-Dec-11 Wed
| ###
| 65.46
| 64.72
| 65.42
| 471,076
| ###
| ###
| ###
| 4.7 |
2024-Dec-10 Tue
| ###
| 65.78
| ###
| ###
| 562,484
| ###
| ###
| ###
| 0.0 |
2024-Dec-09 Mon
| ###
| 64.41
| 63.8
| ###
| 413,278
| 26,493,186
| ###
| ###
| 0.0 |
2024-Dec-06 Fri
| 63.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-05 Thu
| 64.25
| 64.76
| 64.25
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-04 Wed
| 63.79
| ###
| ###
| 64.59
| 589,923
| 0
| 77.6
| 77.6
| ### |
2024-Dec-03 Tue
| ###
| ###
| 62.81
| 62.86
|
|
| ###
| ###
| 4.5 |
2024-Dec-02 Mon
| ###
| ###
| ###
| ###
| 404,750
| 0
| 22.7
| 22.7
| 0.0 |
2024-Nov-29 Fri
| 64.5
| ###
| ###
| ###
| 282,248
| 0
| ###
| ###
| 0.0 |
2024-Nov-28 Thu
| 64.72
| 64.72
| ###
| ###
| 228,359
| ###
| 25.1
| 25.1
| 0.0 |
2024-Nov-27 Wed
| 64.81
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2024-Nov-26 Tue
| ###
| ###
| ###
| 64.4
| 704,985
| 0
| ###
| ###
| ### |
2024-Nov-25 Mon
| ###
| ###
| 64.75
| 64.75
| 1,064,975
| ###
| 16.9
| 16.9
| 4.6 |
2024-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-21 Thu
| ###
| 66.48
| 65.78
| 65.78
|
|
| ###
| ###
| 4.7 |
2024-Nov-20 Wed
| 66.48
| ###
| 65.89
| 65.89
| 711,556
| ###
| 37.4
| 37.4
| ### |
2024-Nov-19 Tue
| 64.87
| 65.89
| 64.82
| 65.27
|
|
| 68.5
| 68.5
| 4.7 |
2024-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-15 Fri
| 62.89
| 63.2
| 62.87
| ###
| 813,377
| ###
| ###
| ###
| 0.0 |
2024-Nov-14 Thu
| 63.24
| 63.5
| ###
| 62.76
|
|
| 34.8
| 34.8
| 4.5 |
2024-Nov-13 Wed
| ###
| 63.78
| ###
| 63.54
|
|
| ###
| ###
| 4.5 |
2024-Nov-12 Tue
| ###
| 64.48
| 62.88
| ###
| 761,625
| 48,500,280
| ###
| ###
| 0.0 |
2024-Nov-11 Mon
| 67.75
| ###
| 67.24
| 67.24
| 669,885
| ###
| 31.2
| 31.2
| 4.8 |
2024-Nov-08 Fri
| 67.47
| 67.83
| 67.21
| 67.21
| 315,245
| 21,285,342
| 30.6
| 30.6
| ### |
2024-Nov-07 Thu
| 67.7
| 67.7
| ###
| 66.41
|
|
| 28.4
| 28.4
| ### |
2024-Nov-06 Wed
| 69.4
| 69.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Nov-05 Tue
| 68.88
| 69.41
| ###
| 68.73
|
|
| 38.1
| 38.1
| ### |
2024-Nov-04 Mon
| 69.4
| 69.76
| 68.88
| ###
| 439,429
| ###
| ###
| ###
| 0.0 |
2024-Nov-01 Fri
| ###
| 69.28
| 68.78
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2024-Oct-31 Thu
| 71.8
| 71.8
| ###
| ###
| 452,448
| 16,242,883
| ###
| ###
| 0.0 |
2024-Oct-30 Wed
| 73.2
| 73.25
| ###
| 72.81
|
|
| ###
| ###
| ### |
2024-Oct-29 Tue
| 73.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-28 Mon
| 72.51
| 73.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-25 Fri
| ###
| 73.7
| 70.74
| 70.74
| 2,624,022
| ###
| ###
| ###
| 5.1 |
2024-Oct-24 Thu
| ###
| 83.24
| 79.74
| 81.87
|
|
| 27.0
| 27.0
| 5.8 |
2024-Oct-23 Wed
| 87.41
| 87.57
| 86.8
| ###
| 607,782
| 52,989,473
| ###
| ###
| 0.0 |
2024-Oct-22 Tue
| ###
| 87
| ###
| 86.45
|
|
| 75.6
| 75.6
| 6.2 |
2024-Oct-21 Mon
| 85.5
| 86.79
| 85.44
| 86.72
|
|
| ###
| ###
| 6.2 |
2024-Oct-18 Fri
| 84.2
| 84.72
| 83.81
| 84.45
|
|
| 75.0
| 75.0
| 6.0 |
2024-Oct-17 Thu
| ###
| 84.5
| 83.52
| 83.76
|
|
| ###
| ###
| 6.0 |
2024-Oct-16 Wed
| 82.84
| 83.83
| 82.84
| 83.22
| 724,025
| 60,336,623
| 76.8
| 76.8
| 5.9 |
2024-Oct-15 Tue
| ###
| 81.58
| ###
| ###
| 330,084
| 13,464,126
| ###
| ###
| 0.0 |
2024-Oct-14 Mon
| ###
| 80.51
| 79.72
| 80.48
| 305,442
| 24,470,485
| 76.6
| 76.6
| 5.7 |
2024-Oct-11 Fri
| ###
| 79.83
| ###
| 79.7
| 285,940
| ###
| ###
| ###
| 5.7 |
2024-Oct-10 Thu
| 78.53
| 78.77
| 77.86
| ###
| 278,785
| 21,833,047
| ###
| ###
| 0.0 |
2024-Oct-09 Wed
| ###
| ###
| ###
| 78.79
| 1,244,354
| 0
| ###
| ###
| 5.6 |
2024-Oct-08 Tue
| ###
| 78.45
| 77.78
| ###
| 292,223
| ###
| 73.0
| 73.0
| 0.0 |
2024-Oct-07 Mon
| 78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Oct-04 Fri
| 77.26
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2024-Oct-03 Thu
| 78.53
| 78.8
| ###
| 78.24
|
|
| ###
| ###
| 5.6 |
2024-Oct-02 Wed
| ###
| ###
| ###
| 78.21
|
|
| ###
| ###
| ### |
2024-Oct-01 Tue
| ###
| 77.73
| ###
| 77.2
| 648,749
| 25,213,629
| 69.5
| 69.5
| 5.5 |
2024-Sep-30 Mon
| 78.4
| 78.4
| 77.45
| ###
| 683,947
| ###
| 29.3
| 29.3
| 0.0 |
2024-Sep-27 Fri
| 80.5
| 80.75
| ###
| ###
| 381,372
| ###
| ###
| ###
| 0.0 |
2024-Sep-26 Thu
| ###
| ###
| 80.43
| ###
| 629,985
| 25,334,846
| ###
| ###
| 0.0 |
2024-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-24 Tue
| 79.73
| 80.22
| 79.43
| 79.43
| 572,349
| 45,687,758
| ###
| ###
| ### |
2024-Sep-23 Mon
| 79.48
| 79.89
| ###
| 79.85
| 389,644
| 15,564,329
| 73.3
| 73.3
| ### |
2024-Sep-20 Fri
| 78.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-19 Thu
| ###
| 79
| 78.52
| 79
|
|
| ###
| ###
| 5.6 |
2024-Sep-18 Wed
| 78.54
| ###
| 78.54
| 78.85
| 356,277
| ###
| ###
| ###
| 5.6 |
2024-Sep-17 Tue
| ###
| ###
| 78.21
| 78.21
|
|
| 23.4
| 23.4
| ### |
2024-Sep-16 Mon
| 80
| ###
| 79.45
| ###
|
|
| ###
| ###
| 0.0 |
2024-Sep-13 Fri
| 78.73
| 79
| ###
| 78.7
|
|
| ###
| ###
| ### |
2024-Sep-12 Thu
| 76.29
| ###
| 75.43
| 75.77
| 520,171
| 19,618,249
| 21.3
| 21.3
| 5.4 |
2024-Sep-11 Wed
| 77
| 77.48
| ###
| 76.84
| 1,005,886
| 38,968,023
| 36.8
| 36.8
| 5.5 |
2024-Sep-10 Tue
| 76.21
| 76.74
| ###
| ###
| 427,252
| 16,393,659
| ###
| ###
| 0.0 |
2024-Sep-09 Mon
| 75.56
| ###
| ###
| 75.21
| 445,376
| 0
| ###
| ###
| 5.4 |
2024-Sep-06 Fri
| 77.2
| 77.47
| 76.76
| 77.21
| 523,287
| 40,353,277
| ###
| ###
| ### |
2024-Sep-05 Thu
| 76.72
| 76.89
| 76.41
| 76.82
|
|
| ###
| ###
| 5.5 |
2024-Sep-04 Wed
| 77.4
| 77.47
| 76.8
| 76.89
| 519,422
| ###
| ###
| ###
| 5.5 |
2024-Sep-03 Tue
| ###
| 78.41
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2024-Sep-02 Mon
| ###
| 78.71
| 77.51
| 77.51
| 1,061,146
| ###
| 29.2
| 29.2
| ### |
2024-Aug-30 Fri
| 78.45
| 78.81
| ###
| 78.27
|
|
| 24.9
| 24.9
| ### |
2024-Aug-29 Thu
| ###
| ###
| ###
| ###
| 331,526
| 0
| 71.7
| 71.7
| 0.0 |
2024-Aug-28 Wed
| ###
| 77.46
| 76.56
| 76.56
|
|
| ###
| ###
| 5.5 |
2024-Aug-27 Tue
| 76.57
| 76.83
| 76.4
| 76.74
|
|
| ###
| ###
| ### |
2024-Aug-26 Mon
| 76.84
| ###
| 76.5
| 76.58
|
|
| ###
| ###
| 5.5 |
2024-Aug-23 Fri
| ###
| ###
| 76.57
| ###
| 665,953
| ###
| ###
| ###
| 0.0 |
2024-Aug-22 Thu
| ###
| 77.28
| 76.55
| 76.77
| 204,225
| ###
| 34.9
| 34.9
| ### |
2024-Aug-21 Wed
| 75.77
| 76.77
| 75.77
| 76.77
| 519,255
| 39,603,578
| 73.7
| 73.7
| ### |
2024-Aug-20 Tue
| 76
| ###
| ###
| 75.77
|
|
| ###
| ###
| 5.4 |
2024-Aug-19 Mon
| 75
| ###
| 74.59
| ###
| 760,446
| ###
| 36.2
| 36.2
| 0.0 |
2024-Aug-16 Fri
| 74.81
| 74.88
| 73.79
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-15 Thu
| ###
| 74.48
| ###
| ###
| 627,556
| 23,370,185
| 73.0
| 73.0
| 0.0 |
2024-Aug-14 Wed
| ###
| ###
| 73.58
| ###
|
|
| ###
| ###
| 0.0 |
2024-Aug-13 Tue
| 73.78
| 74.51
| 73.59
| ###
| 559,451
| 41,427,346
| 35.6
| 35.6
| 0.0 |
2024-Aug-12 Mon
| ###
| 72.75
| 72
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2024-Aug-09 Fri
| 72.5
| 72.89
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2024-Aug-08 Thu
| ###
| 71.22
| 69.82
| 71.22
|
|
| ###
| ###
| 5.1 |
2024-Aug-07 Wed
| ###
| 73.21
| ###
| 72.86
|
|
| ###
| ###
| 5.2 |
2024-Aug-06 Tue
| 72.81
| 72.84
| ###
| ###
| 449,958
| 16,387,470
| ###
| ###
| 0.0 |
2024-Aug-05 Mon
| ###
| ###
| 73.21
| ###
| 451,281
| 16,519,141
| 91.5
| 91.5
| 0.0 |
2024-Aug-02 Fri
| ###
| 76.23
| 74.8
| 76.2
|
|
| 83.0
| 83.0
| 5.4 |
2024-Aug-01 Thu
| ###
| 75.45
| ###
| ###
| 511,554
| 19,298,374
| 71.4
| 71.4
| 0.0 |
2024-Jul-31 Wed
| 72.49
| ###
| 72.25
| ###
| 492,740
| ###
| ###
| ###
| 0.0 |
2024-Jul-30 Tue
| ###
| 72.24
| ###
| 72.24
|
|
| ###
| ###
| ### |
2024-Jul-29 Mon
| ###
| 72.83
| ###
| 71.7
| 594,757
| 21,658,076
| 26.9
| 26.9
| ### |
2024-Jul-26 Fri
| ###
| 71.2
| 69.59
| 71.2
| 721,225
| ###
| ###
| ###
| 5.1 |
2024-Jul-25 Thu
| 72.28
| 73.27
| ###
| ###
| 1,111,643
| 40,725,041
| 74.2
| 74.2
| 0.0 |
2024-Jul-24 Wed
| 70.57
| 71.8
| 70.46
| 71.4
|
|
| ###
| ###
| ### |
2024-Jul-23 Tue
| ###
| 71.075
| 70.72
| 70.81
|
|
| 33.6
| 33.6
| 5.1 |
2024-Jul-22 Mon
| ###
| ###
| 69.89
| 70.45
| 335,054
| ###
| ###
| ###
| 5.0 |
2024-Jul-19 Fri
| ###
| 70.485
| ###
| 70.22
|
|
| 68.4
| 68.4
| 5.0 |
2024-Jul-18 Thu
| ###
| 72.24
| ###
| 72.24
|
|
| 79.2
| 79.2
| ### |
2024-Jul-17 Wed
| 71.79
| ###
| 71.26
| 71.54
| 502,288
| 17,896,521
| ###
| ###
| ### |
2024-Jul-16 Tue
| 70.52
| 70.7
| ###
| 70.28
| 430,329
| ###
| ###
| ###
| ### |
2024-Jul-15 Mon
| 69.75
| ###
| 69.58
| 70
| 464,620
| 16,164,129
| 73.5
| 73.5
| 5.0 |
2024-Jul-12 Fri
| 70
| 70
| ###
| 69.5
|
|
| 22.2
| 22.2
| 5.0 |
2024-Jul-11 Thu
| ###
| 67.78
| ###
| 67.58
|
|
| 73.3
| 73.3
| 4.8 |
2024-Jul-10 Wed
| ###
| ###
| 64.85
| ###
| 161,120
| ###
| 68.5
| 68.5
| 0.0 |
2024-Jul-09 Tue
| 65.51
| 65.73
| ###
| 65.53
| 303,084
| 9,960,855
| ###
| ###
| ### |
2024-Jul-08 Mon
| ###
| ###
| 65.52
| ###
| 345,757
| ###
| ###
| ###
| 0.0 |
2024-Jul-05 Fri
| 64.72
| ###
| 64.5
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-04 Thu
| 64.56
| 64.87
| 64.54
| ###
| 334,673
| ###
| 70.0
| 70.0
| 0.0 |
2024-Jul-03 Wed
| 62.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jul-02 Tue
| ###
| ###
| ###
| ###
| 370,356
| 0
| 36.4
| 36.4
| 0.0 |
2024-Jul-01 Mon
| 62.8
| 62.88
| ###
| 62.5
| 217,070
| 6,824,680
| ###
| ###
| 4.5 |
2024-Jun-28 Fri
| ###
| 63.48
| ###
| 63.47
| 762,828
| ###
| ###
| ###
| ### |
2024-Jun-27 Thu
| ###
| 62.525
| ###
| 62.42
|
|
| ###
| ###
| 4.5 |
2024-Jun-26 Wed
| 62.82
| ###
| 61.85
| 61.85
|
|
| ###
| ###
| 4.4 |
2024-Jun-25 Tue
| 63.75
| ###
| 63.58
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2024-Jun-24 Mon
| 63.87
| ###
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2024-Jun-21 Fri
| 64.45
| 64.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-20 Thu
| 62.71
| 63.5
| 62.53
| ###
| 477,626
| ###
| 74.1
| 74.1
| 0.0 |
2024-Jun-19 Wed
| 62.78
| 63.2
| 62.72
| 62.74
|
|
| 38.1
| 38.1
| ### |
2024-Jun-18 Tue
| 61.75
| 62.55
| ###
| 62.42
| 638,782
| ###
| 76.7
| 76.7
| 4.5 |
2024-Jun-17 Mon
| 61.5
| ###
| ###
| ###
| 524,389
| 0
| 36.4
| 36.4
| 0.0 |
2024-Jun-14 Fri
| 60.75
| ###
| 60.4
| 60.85
|
|
| ###
| ###
| ### |
2024-Jun-13 Thu
| ###
| 61.71
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2024-Jun-12 Wed
| ###
| 61.53
| ###
| 61.21
|
|
| ###
| ###
| 4.4 |
2024-Jun-11 Tue
| ###
| ###
| 61.375
| 61.49
|
|
| ###
| ###
| 4.4 |
2024-Jun-07 Fri
| 63.51
| ###
| 63.5
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2024-Jun-06 Thu
| 61.55
| 61.89
| ###
| 61.8
| 705,880
| 21,843,456
| ###
| ###
| 4.4 |
2024-Jun-05 Wed
| 60.8
| ###
| 60.485
| ###
| 872,855
| ###
| 72.8
| 72.8
| 0.0 |
2024-Jun-04 Tue
| 62.52
| 62.73
| ###
| 62.55
| 779,947
| ###
| ###
| ###
| 4.5 |
2024-Jun-03 Mon
| 62.88
| ###
| 62.27
| ###
| 820,459
| ###
| 30.1
| 30.1
| 0.0 |
2024-May-31 Fri
| ###
| 63.25
| 62.45
| 62.45
|
|
| ###
| ###
| ### |
2024-May-30 Thu
| 62.78
| 62.88
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2024-May-29 Wed
| ###
| ###
| ###
| 63.4
| 441,459
| 0
| ###
| ###
| 4.5 |
2024-May-28 Tue
| ###
| ###
| 63.55
| 63.55
| 752,249
| ###
| 41.6
| 41.6
| ### |
2024-May-27 Mon
| 63.24
| 63.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-24 Fri
| 62.25
| ###
| 62.25
| 62.51
|
|
| ###
| ###
| ### |
2024-May-23 Thu
| ###
| 63.84
| 62.79
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2024-May-22 Wed
| 65.72
| ###
| ###
| 65.55
|
|
| ###
| ###
| 4.7 |
2024-May-21 Tue
| ###
| ###
| 65.5
| 65.75
|
|
| 28.3
| 28.3
| ### |
2024-May-20 Mon
| 64.89
| 66.5
| 64.8
| ###
| 994,546
| 65,291,944
| ###
| ###
| 0.0 |
2024-May-17 Fri
| ###
| ###
| ###
| 63.82
| 586,442
| 0
| 35.8
| 35.8
| 4.6 |
2024-May-16 Thu
| 64.56
| ###
| 64.53
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-15 Wed
| ###
| 64.48
| ###
| ###
| 411,048
| 13,252,187
| 34.3
| 34.3
| 0.0 |
2024-May-14 Tue
| 63.84
| ###
| 63.75
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2024-May-13 Mon
| ###
| 64.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-10 Fri
| 64.4
| ###
| 64.27
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2024-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2024-May-07 Tue
| ###
| ###
| ###
| ###
| 581,944
| 0
| ###
| ###
| 0.0 |
2024-May-06 Mon
| 61.5
| 62.43
| 61.2
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2024-May-03 Fri
| 62.26
| 62.49
| ###
| ###
| 769,248
| 24,035,153
| 31.1
| 31.1
| 0.0 |
2024-May-02 Thu
| 62.52
| 62.85
| 62.2
| 62.2
|
|
| ###
| ###
| 4.4 |
2024-May-01 Wed
| 62.25
| 62.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-30 Tue
| 64.55
| ###
| 63.71
| 63.71
|
|
| ###
| ###
| ### |
2024-Apr-29 Mon
| ###
| ###
| ###
| 64.75
|
|
| 31.0
| 31.0
| 4.6 |
2024-Apr-26 Fri
| ###
| 66.24
| ###
| 65.7
|
|
| 35.5
| 35.5
| 4.7 |
2024-Apr-24 Wed
| 57.73
| ###
| ###
| 57.7
|
|
| 41.1
| 41.1
| ### |
2024-Apr-23 Tue
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2024-Apr-22 Mon
| ###
| 60.85
| 59.59
| ###
| 906,470
| 54,587,623
| 25.2
| 25.2
| 0.0 |
2024-Apr-19 Fri
| 59.57
| 61.29
| 59.51
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-18 Thu
| 59.51
| 59.8
| ###
| 59.77
| 446,283
| ###
| 68.2
| 68.2
| ### |
2024-Apr-17 Wed
| ###
| ###
| ###
| 59
| 557,684
| 0
| ###
| ###
| 4.2 |
2024-Apr-16 Tue
| 59.5
| 59.53
| ###
| ###
| 1,901,887
| ###
| 51.6
| 51.6
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| 59.56
| ###
| 1,282,845
| 38,203,124
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| 59.75
| 60.27
| 727,629
| ###
| ###
| ###
| ### |
2024-Apr-11 Thu
| 59.25
| 60.26
| 59.25
| 59.79
|
|
| ###
| ###
| ### |
2024-Apr-10 Wed
| 59.8
| 60.2
| 59.57
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| 59.47
| 59.57
|
|
| 26.8
| 26.8
| 4.3 |
2024-Apr-08 Mon
| ###
| 60.77
| ###
| 60.41
| 1,994,780
| ###
| ###
| ###
| ### |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2024-Apr-04 Thu
| 56.76
| 57.2
| ###
| ###
| 676,175
| ###
| 29.2
| 29.2
| 0.0 |
2024-Apr-03 Wed
| 56.29
| ###
| 56.24
| ###
| 884,283
| ###
| 78.9
| 78.9
| 0.0 |
2024-Apr-02 Tue
| ###
| 56.5
| ###
| ###
| 1,242,276
| ###
| 70.8
| 70.8
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| 53.53
| 53.71
| 1,007,186
| ###
| 58.4
| 58.4
| ### |
2024-Mar-27 Wed
| 51.82
| ###
| 51.72
| 52
| 715,171
| 18,494,322
| 67.7
| 67.7
| 3.7 |
2024-Mar-26 Tue
| ###
| 52.22
| ###
| 51.77
| 723,057
| ###
| 33.1
| 33.1
| 3.7 |
2024-Mar-25 Mon
| ###
| ###
| 51.85
| ###
| 727,853
| 18,869,589
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| 52.385
| 52.83
| 793,925
| 20,794,880
| 73.9
| 73.9
| ### |
2024-Mar-21 Thu
| 52.51
| 52.89
| ###
| 52.56
| 1,796,652
| ###
| ###
| ###
| 3.8 |
2024-Mar-20 Wed
| 51.2
| 51.43
| 51
| ###
| 1,233,689
| 63,183,382
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| 52.48
| 1,754,142
| 0
| 73.3
| 73.3
| 3.7 |
2024-Mar-18 Mon
| 51.26
| 51.54
| 50.8
| 50.87
| 1,310,124
| 67,039,045
| 32.6
| 32.6
| ### |
2024-Mar-15 Fri
| ###
| 51.78
| 50.85
| 50.85
|
|
| 22.1
| 22.1
| 3.6 |
2024-Mar-14 Thu
| ###
| 52.29
| 51.7
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| 51.28
| ###
| 51.23
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2024-Mar-12 Tue
| ###
| 53.22
| 52.86
| 52.89
| 2,291,479
| 121,540,046
| ###
| ###
| 3.8 |
2024-Mar-11 Mon
| ###
| 51.25
| ###
| ###
| 720,447
| 18,461,454
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| 51.55
| 51.55
| 50.8
| 50.8
|
|
| 21.6
| 21.6
| 3.6 |
2024-Mar-07 Thu
| ###
| 51.5
| ###
| ###
| 1,126,842
| 29,016,181
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| 51.42
| ###
| 51
| 998,988
| 25,683,981
| 29.2
| 29.2
| 3.6 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| 48.7
| 49.26
| 48.52
| 48.71
| 1,444,172
| ###
| ###
| ###
| ### |
2024-Mar-01 Fri
| 47.85
| 48.56
| 47.77
| 48.4
| 940,075
| ###
| ###
| ###
| 3.5 |
2024-Feb-29 Thu
| ###
| 46.22
| 45.78
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2024-Feb-28 Wed
| 45.77
| 45.88
| ###
| ###
| 486,081
| ###
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| 46.28
| 45.72
| 45.72
| 619,347
| ###
| 32.3
| 32.3
| 3.3 |
2024-Feb-26 Mon
| 47.46
| ###
| ###
| 47.5
|
|
| 71.3
| 71.3
| 3.4 |
2024-Feb-23 Fri
| ###
| 47.75
| ###
| ###
| 1,737,328
| ###
| 23.0
| 23.0
| 0.0 |
2024-Feb-22 Thu
| 50.82
| 50.88
| 50.28
| 50.75
|
|
| ###
| ###
| 3.6 |
2024-Feb-21 Wed
| 50.86
| 50.86
| ###
| 50.56
|
|
| 35.5
| 35.5
| ### |
2024-Feb-20 Tue
| ###
| ###
| ###
| 50.89
|
|
| ###
| ###
| ### |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 430,826
| 0
| 38.7
| 38.7
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| 50.41
| 50.51
|
|
| 27.5
| 27.5
| 3.6 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| 1,290,224
| 0
| 72.9
| 72.9
| 0.0 |
2024-Feb-14 Wed
| 49.87
| ###
| ###
| 49.75
| 793,449
| 0
| ###
| ###
| ### |
2024-Feb-13 Tue
| ###
| 51.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 50.49
| 50.49
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2024-Feb-09 Fri
| ###
| 51.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| 51.76
| ###
| 51.26
|
|
| 27.4
| 27.4
| ### |
2024-Feb-07 Wed
| 51.78
| ###
| ###
| ###
| 1,487,052
| 0
| ###
| ###
| 0.0 |
2024-Feb-06 Tue
| ###
| 51.74
| 51.28
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| 52.21
| 52.28
|
|
| ###
| ###
| 3.7 |
2024-Feb-02 Fri
| 54.2
| ###
| ###
| 54.84
|
|
| ###
| ###
| 3.9 |
2024-Feb-01 Thu
| 53.23
| ###
| 52.75
| ###
| 1,099,687
| 29,004,244
| 74.3
| 74.3
| 0.0 |
2024-Jan-31 Wed
| ###
| 52.78
| 52.2
| 52.72
| 868,754
| ###
| ###
| ###
| 3.8 |
2024-Jan-30 Tue
| 52.58
| 52.76
| 52.25
| 52.57
| 772,625
| 40,566,675
| ###
| ###
| 3.8 |
2024-Jan-29 Mon
| 52.51
| 52.75
| 51.82
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2024-Jan-25 Thu
| ###
| 52.75
| 52.24
| 52.51
|
|
| 31.3
| 31.3
| ### |
2024-Jan-24 Wed
| 53.47
| ###
| 53.25
| ###
| 713,553
| 18,998,348
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| 53.47
| 53.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| 52.74
| ###
| 52.26
| 818,178
| 21,575,353
| 37.6
| 37.6
| 3.7 |
2024-Jan-19 Fri
| ###
| ###
| 52.44
| ###
| 741,948
| 19,453,876
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| 52.8
| 53.26
| 52.7
| ###
| 930,524
| ###
| 72.7
| 72.7
| 0.0 |
2024-Jan-17 Wed
| 54.8
| ###
| ###
| ###
| 2,092,184
| 0
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 56.25
| 56.42
| ###
| 56.22
| 400,448
| ###
| 43.9
| 43.9
| 4.0 |
2024-Jan-15 Mon
| 56.5
| ###
| 55.81
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2024-Jan-12 Fri
| 55.47
| 56.25
| 55.47
| 55.5
|
|
| 66.2
| 66.2
| 4.0 |
2024-Jan-11 Thu
| 56.5
| ###
| ###
| ###
| 762,147
| 0
| ###
| ###
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| 673,923
| 0
| 21.3
| 21.3
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| 59.55
| 59.8
| 396,945
| ###
| 73.2
| 73.2
| ### |
2024-Jan-08 Mon
| ###
| ###
| 59.49
| 59.5
| 362,221
| ###
| ###
| ###
| 4.3 |
2024-Jan-05 Fri
| 59.59
| 59.76
| 59.55
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| 490,142
| 0
| 32.6
| 32.6
| 0.0 |
2024-Jan-03 Wed
| ###
| 60.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| 60.53
| 515,584
| 0
| ###
| ###
| ### |
2023-Dec-29 Fri
| ###
| 61.2
| 60.7
| 60.74
|
|
| 23.2
| 23.2
| 4.3 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
| 356,889
| 0
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| 61.44
| 61.47
| ###
| ###
| 285,573
| 8,777,086
| 25.7
| 25.7
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| 60.75
| 60.85
| 232,226
| ###
| 33.8
| 33.8
| ### |
2023-Dec-21 Thu
| 61.42
| 61.42
| 60.78
| ###
| 842,872
| 51,499,479
| ###
| ###
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| 61.5
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2023-Dec-19 Tue
| ###
| 61.27
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2023-Dec-18 Mon
| 60.86
| ###
| 60.56
| 60.81
|
|
| 35.8
| 35.8
| ### |
2023-Dec-15 Fri
| ###
| 61.52
| ###
| 61.2
| 2,707,741
| ###
| 65.4
| 65.4
| ### |
2023-Dec-14 Thu
| ###
| 60.5
| ###
| ###
| 2,447,627
| ###
| 30.9
| 30.9
| 0.0 |
2023-Dec-13 Wed
| 57.23
| ###
| ###
| 57.42
| 609,753
| 0
| 72.7
| 72.7
| ### |
2023-Dec-12 Tue
| ###
| ###
| 58.85
| ###
| 740,877
| ###
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| 58.88
| 59
| 954,580
| ###
| 34.8
| 34.8
| 4.2 |
2023-Dec-08 Fri
| 59.8
| ###
| 59.7
| 59.7
|
|
| 29.7
| 29.7
| 4.3 |
2023-Dec-07 Thu
| ###
| 60.81
| 60.24
| ###
| 1,188,647
| 71,942,859
| 67.9
| 67.9
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 1,824,771
| 0
| 73.8
| 73.8
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| 60.72
| 60.88
| 998,729
| ###
| ###
| ###
| 4.3 |
2023-Dec-04 Mon
| ###
| ###
| 61.28
| 62.54
| 863,871
| ###
| ###
| ###
| 4.5 |
2023-Dec-01 Fri
| ###
| ###
| 60.56
| 60.78
| 816,829
| 24,733,582
| 68.7
| 68.7
| ### |
2023-Nov-30 Thu
| 60.84
| ###
| 60.22
| 60.22
|
|
| 23.7
| 23.7
| ### |
2023-Nov-29 Wed
| ###
| 61.2
| 60.24
| 60.4
|
|
| ###
| ###
| 4.3 |
2023-Nov-28 Tue
| 57.53
| ###
| 57.29
| 57.29
|
|
| ###
| ###
| 4.1 |
2023-Nov-27 Mon
| ###
| ###
| 56.53
| ###
|
|
| 45.9
| 45.9
| 0.0 |
2023-Nov-24 Fri
| 57.44
| 57.45
| ###
| ###
| 188,748
| 5,421,786
| 30.1
| 30.1
| 0.0 |
2023-Nov-23 Thu
| ###
| 57.42
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2023-Nov-22 Wed
| ###
| 57.47
| 56.78
| 57.22
|
|
| 74.6
| 74.6
| 4.1 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-Nov-20 Mon
| 55.55
| ###
| ###
| 55.53
| 823,683
| 0
| ###
| ###
| ### |
2023-Nov-17 Fri
| 56.21
| ###
| ###
| 56.42
|
|
| 72.5
| 72.5
| ### |
2023-Nov-16 Thu
| 55.82
| ###
| 55.46
| 55.73
| 604,843
| ###
| ###
| ###
| ### |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2023-Nov-14 Tue
| 53.7
| ###
| 53.48
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| 52.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| 53.5
| 53.51
| ###
| 53.26
|
|
| ###
| ###
| 3.8 |
2023-Nov-09 Thu
| ###
| 53.87
| ###
| 53.52
| 3,845,828
| 103,587,377
| 77.1
| 77.1
| 3.8 |
2023-Nov-08 Wed
| 56.43
| 57.2
| 55.85
| ###
| 2,772,875
| 156,736,759
| 24.8
| 24.8
| 0.0 |
2023-Nov-07 Tue
| 57.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| 60.29
| ###
| 59.5
| 59.5
|
|
| ###
| ###
| 4.3 |
2023-Nov-03 Fri
| 59.26
| 59.45
| 58.5
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2023-Nov-02 Thu
| 58.28
| ###
| 57.86
| 58.25
| 2,200,549
| 63,661,882
| ###
| ###
| ### |
2023-Nov-01 Wed
| 60.79
| 60.79
| ###
| 59
|
|
| 18.3
| 18.3
| 4.2 |
2023-Oct-31 Tue
| 60.53
| ###
| ###
| 60.41
|
|
| ###
| ###
| ### |
2023-Oct-30 Mon
| 60.78
| ###
| 60.55
| ###
| 311,055
| ###
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| 59.74
| 60.25
| ###
| 59.5
|
|
| ###
| ###
| 4.3 |
2010-Feb-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-10 Wed
| 5.2
| 5.23
| ###
| ###
| 1,118,482
| ###
| 37.4
| 37.4
| 0.0 |
2010-Feb-09 Tue
| ###
| ###
| ###
| ###
| 809,671
| 0
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| 5.28
| 5.29
| 5.24
| 5.26
| 933,640
| ###
| ###
| ###
| 0.4 |
2010-Feb-05 Fri
| ###
| ###
| ###
| ###
| 339,081
| 0
| ###
| ###
| 0.0 |
2010-Feb-04 Thu
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| ###
| ###
| ###
| ###
| 352,887
| 0
| ###
| ###
| 0.0 |
2010-Feb-02 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2010-Feb-01 Mon
| 4.83
| 4.85
| 4.79
| 4.82
|
|
| 55.3
| 55.3
| 0.3 |
2010-Jan-29 Fri
| 4.87
| ###
| 4.84
| 4.89
|
|
| ###
| ###
| ### |
2010-Jan-28 Thu
| 4.89
| ###
| 4.87
| ###
| 348,740
| 849,181
| 74.1
| 74.1
| 0.0 |
2010-Jan-27 Wed
| 4.87
| ###
| 4.86
| 4.89
|
|
| 84.9
| 84.9
| ### |
2010-Jan-25 Mon
| 4.87
| ###
| 4.87
| ###
| 82,047
| 199,784
| ###
| ###
| 0.0 |
2010-Jan-22 Fri
| 4.87
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
| 86,127
| 0
| 82.3
| 82.3
| 0.0 |
2010-Jan-20 Wed
| 5.21
| 5.26
| 5.2
| 5.21
|
|
| ###
| ###
| 0.4 |
2010-Jan-19 Tue
| ###
| ###
| ###
| ###
| 147,581
| 0
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| ###
| ###
| 139,627
| 0
| 28.0
| 28.0
| 0.0 |
2010-Jan-15 Fri
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| 5.21
| 5.28
| 5.21
| 5.27
|
|
| ###
| ###
| ### |
2010-Jan-13 Wed
| 5.23
| ###
| 5.21
| ###
| 70,847
| 184,556
| 81.9
| 81.9
| 0.0 |
2010-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2010-Jan-11 Mon
| ###
| 5.45
| ###
| 5.44
| 192,223
| ###
| 76.6
| 76.6
| 0.4 |
2010-Jan-08 Fri
| ###
| ###
| ###
| ###
| 147,970
| 0
| 31.9
| 31.9
| 0.0 |
2010-Jan-07 Thu
| ###
| ###
| 5.25
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2010-Jan-06 Wed
| 5.29
| ###
| 5.28
| 5.29
| 110,382
| ###
| 65.6
| 65.6
| 0.4 |
2010-Jan-05 Tue
| ###
| ###
| 5.26
| 5.28
| 80,129
| ###
| ###
| ###
| 0.4 |
2010-Jan-04 Mon
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-31 Thu
| ###
| ###
| 5.28
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2009-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-29 Tue
| 5.45
| 5.45
| ###
| ###
| 19,246
| 52,445
| 14.9
| 14.9
| 0.0 |
2009-Dec-24 Thu
| 5.43
| 5.5
| 5.42
| 5.45
| 33,476
| 182,778
| 67.3
| 67.3
| ### |
2009-Dec-23 Wed
| ###
| ###
| 5.29
| ###
| 27,849
| ###
| 26.1
| 26.1
| 0.0 |
2009-Dec-22 Tue
| ###
| ###
| 5.29
| ###
| 74,056
| 195,878
| ###
| ###
| 0.0 |
2009-Dec-21 Mon
| ###
| 5.41
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2009-Dec-18 Fri
| ###
| 5.44
| ###
| ###
| 41,552
| 113,021
| 31.2
| 31.2
| 0.0 |
2009-Dec-17 Thu
| 5.59
| ###
| 5.56
| ###
| 736,146
| 2,046,485
| 69.4
| 69.4
| 0.0 |
2009-Dec-16 Wed
| 5.55
| 5.58
| 5.53
| 5.58
|
|
| 78.1
| 78.1
| 0.4 |
2009-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2009-Dec-14 Mon
| ###
| ###
| 5.54
| ###
| 118,479
| 328,186
| 73.2
| 73.2
| 0.0 |
2009-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2009-Dec-10 Thu
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-09 Wed
| 5.55
| 5.55
| 5.51
| 5.52
| 70,453
| ###
| ###
| ###
| 0.4 |
2009-Dec-08 Tue
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| 5.75
| 5.75
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-04 Fri
| ###
| ###
| 5.8
| 5.82
| 171,321
| ###
| ###
| ###
| 0.4 |
2009-Dec-03 Thu
| 6
| ###
| ###
| ###
| 443,927
| 0
| 68.6
| 68.6
| 0.0 |
2009-Dec-02 Wed
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2009-Dec-01 Tue
| 5.8
| 5.83
| 5.79
| 5.83
|
|
| ###
| ###
| ### |
2009-Nov-30 Mon
| 5.86
| 5.86
| 5.76
| 5.83
|
|
| ###
| ###
| ### |
2009-Nov-27 Fri
| 5.86
| ###
| 5.86
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2009-Nov-26 Thu
| 5.85
| 5.89
| 5.84
| 5.89
| 346,574
| 2,032,656
| ###
| ###
| ### |
2009-Nov-25 Wed
| 5.75
| 5.8
| 5.72
| 5.8
|
|
| ###
| ###
| 0.4 |
2009-Nov-24 Tue
| 5.79
| 5.8
| 5.7
| 5.74
|
|
| 37.8
| 37.8
| 0.4 |
2009-Nov-23 Mon
| 5.7
| 5.82
| 5.7
| 5.75
| 485,955
| ###
| ###
| ###
| ### |
2009-Nov-20 Fri
| 5.71
| 5.72
| ###
| 5.72
|
|
| 71.9
| 71.9
| 0.4 |
2009-Nov-19 Thu
| ###
| ###
| ###
| ###
| 553,423
| 0
| 74.0
| 74.0
| 0.0 |
2009-Nov-18 Wed
| ###
| 5.7
| ###
| ###
| 383,543
| ###
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| 5.56
| 5.58
| 5.53
| 5.54
|
|
| 47.1
| 47.1
| 0.4 |
2009-Nov-16 Mon
| 5.43
| 5.5
| 5.43
| 5.5
| 491,550
| 2,686,320
| 76.4
| 76.4
| 0.4 |
2009-Nov-13 Fri
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-12 Thu
| 5.47
| 5.5
| 5.45
| 5.45
|
|
| 39.3
| 39.3
| ### |
2009-Nov-11 Wed
| 5.4
| 5.4
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2009-Nov-10 Tue
| 5.4
| 5.42
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2009-Nov-09 Mon
| 5.21
| ###
| 5.21
| ###
| 162,728
| ###
| ###
| ###
| 0.0 |
2009-Nov-06 Fri
| ###
| 5.22
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2009-Nov-05 Thu
| ###
| 5.24
| ###
| ###
|
|
| 43.7
| 43.7
| 0.0 |
2009-Nov-04 Wed
| ###
| ###
| ###
| ###
| 266,120
| 0
| ###
| ###
| 0.0 |
2009-Nov-03 Tue
| 4.88
| 4.89
| 4.82
| 4.85
|
|
| 33.0
| 33.0
| ### |
2009-Nov-02 Mon
| 4.76
| 4.87
| 4.76
| 4.85
|
|
| ###
| ###
| ### |
2009-Oct-30 Fri
| ###
| 4.76
| ###
| 4.75
|
|
| 76.5
| 76.5
| ### |
2009-Oct-29 Thu
| ###
| ###
| 4.54
| 4.57
|
|
| 36.9
| 36.9
| ### |
2009-Oct-28 Wed
| ###
| 4.76
| ###
| 4.72
| 23,876
| 56,824
| ###
| ###
| 0.3 |
2009-Oct-27 Tue
| 4.78
| 4.78
| ###
| 4.7
| 170,375
| ###
| 34.6
| 34.6
| 0.3 |
2009-Oct-26 Mon
| ###
| ###
| 4.88
| 4.89
|
|
| ###
| ###
| ### |
2009-Oct-23 Fri
| ###
| ###
| ###
| ###
| 37,642
| 0
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| 5
| ###
| ###
| ###
| 72,759
| 0
| ###
| ###
| 0.0 |
2009-Oct-20 Tue
| ###
| ###
| ###
| ###
| 85,021
| 0
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| ###
| ###
| ###
| ###
| 49,653
| 0
| ###
| ###
| 0.0 |
2009-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2009-Oct-15 Thu
| 5.28
| 5.28
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2009-Oct-14 Wed
| 5.21
| ###
| 5.21
| 5.28
| 106,082
| 276,343
| 70.0
| 70.0
| 0.4 |
2009-Oct-13 Tue
| ###
| ###
| ###
| ###
| 57,646
| 0
| ###
| ###
| 0.0 |
2009-Oct-12 Mon
| 5.23
| 5.26
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2009-Oct-09 Fri
| 5.24
| 5.29
| ###
| ###
| 140,728
| 372,225
| 29.4
| 29.4
| 0.0 |
2009-Oct-08 Thu
| 5.29
| 5.29
| 5.23
| 5.25
| 74,149
| 390,023
| 24.7
| 24.7
| 0.4 |
2009-Oct-07 Wed
| 5.2
| 5.2
| ###
| ###
| 152,087
| 395,426
| 28.6
| 28.6
| 0.0 |
2009-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| 4.86
| 4.86
| 88,070
| ###
| 31.3
| 31.3
| 0.3 |
2009-Oct-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| ###
| ###
| ###
| ###
| 54,287
| 0
| 36.0
| 36.0
| 0.0 |
2009-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2009-Sep-29 Tue
| ###
| ###
| ###
| ###
| 46,841
| 0
| ###
| ###
| 0.0 |
2009-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2009-Sep-24 Thu
| ###
| ###
| 5
| ###
| 72,079
| ###
| ###
| ###
| 0.0 |
2009-Sep-23 Wed
| 5.25
| 5.25
| ###
| 5.2
|
|
| ###
| ###
| ### |
2009-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2009-Sep-21 Mon
| 5.23
| 5.23
| ###
| ###
| 68,153
| 178,220
| ###
| ###
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| 5.25
| 5.25
| 133,724
| 351,025
| 27.0
| 27.0
| 0.4 |
2009-Sep-17 Thu
| 5.46
| 5.48
| 5.41
| 5.45
| 136,089
| ###
| 33.6
| 33.6
| ### |
2009-Sep-16 Wed
| ###
| 5.49
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
2009-Sep-15 Tue
| ###
| ###
| ###
| ###
| 61,681
| 0
| 33.1
| 33.1
| 0.0 |
2009-Sep-14 Mon
| 5.46
| 5.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| ###
| 5.44
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2009-Sep-10 Thu
| 5.25
| ###
| 5.25
| ###
| 167,071
| ###
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| 5.4
| 5.45
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2009-Sep-08 Tue
| 5.4
| 5.52
| ###
| 5.46
|
|
| 70.0
| 70.0
| ### |
2009-Sep-07 Mon
| 5.5
| 5.51
| 5.25
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2009-Sep-04 Fri
| 5.53
| 5.74
| 5.46
| 5.48
| 199,870
| 1,119,272
| ###
| ###
| ### |
2009-Sep-03 Thu
| ###
| 5.58
| 5.26
| 5.47
| 269,722
| ###
| ###
| ###
| ### |
2009-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| 4.88
| ###
| 4.83
| 4.85
|
|
| ###
| ###
| ### |
2009-Aug-31 Mon
| 4.82
| ###
| 4.82
| 4.88
| 87,589
| 211,089
| 78.2
| 78.2
| 0.3 |
2009-Aug-28 Fri
| 4.8
| 4.8
| 4.76
| 4.79
|
|
| ###
| ###
| 0.3 |
2009-Aug-27 Thu
| 4.85
| 4.85
| 4.78
| 4.8
|
|
| ###
| ###
| 0.3 |
2009-Aug-26 Wed
| 4.84
| 4.88
| 4.77
| 4.77
|
|
| ###
| ###
| ### |
2009-Aug-25 Tue
| 4.83
| 4.83
| 4.74
| 4.75
|
|
| ###
| ###
| ### |
2009-Aug-24 Mon
| 4.77
| ###
| 4.77
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2009-Aug-21 Fri
| 4.83
| 4.83
| 4.74
| 4.77
|
|
| 40.7
| 40.7
| ### |
2009-Aug-20 Thu
| 4.87
| 4.87
| 4.74
| 4.83
| 23,284
| 111,879
| ###
| ###
| 0.3 |
2009-Aug-19 Wed
| 4.78
| 4.8
| 4.74
| 4.75
| 14,957
| 71,344
| ###
| ###
| ### |
2009-Aug-18 Tue
| ###
| ###
| 4.72
| 4.78
| 65,875
| ###
| ###
| ###
| ### |
2009-Aug-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| ###
| ###
| 4.88
| ###
| 17,128
| ###
| ###
| ###
| 0.0 |
2009-Aug-13 Thu
| 4.85
| 4.89
| 4.81
| 4.82
| 23,559
| ###
| ###
| ###
| 0.3 |
2009-Aug-12 Wed
| 4.82
| 4.87
| 4.8
| 4.85
|
|
| 70.9
| 70.9
| ### |
2009-Aug-11 Tue
| ###
| ###
| 4.86
| 4.88
| 27,554
| 66,956
| ###
| ###
| 0.3 |
2009-Aug-10 Mon
| ###
| 5
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2009-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2009-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-04 Tue
| ###
| ###
| ###
| ###
| 21,242
| 0
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| ###
| 5
| ###
| ###
| 47,586
| ###
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| 4.83
| 4.85
| 4.8
| 4.8
| 38,952
| 187,943
| ###
| ###
| 0.3 |
2009-Jul-30 Thu
| 4.83
| 4.85
| 4.76
| 4.81
| 71,777
| 344,888
| 27.1
| 27.1
| ### |
2009-Jul-29 Wed
| ###
| ###
| 4.81
| 4.83
| 75,250
| 180,976
| 17.7
| 17.7
| 0.3 |
2009-Jul-28 Tue
| ###
| ###
| ###
| ###
| 45,040
| 0
| ###
| ###
| 0.0 |
2009-Jul-27 Mon
| ###
| ###
| ###
| ###
| 15,123
| 0
| 70.0
| 70.0
| 0.0 |
2009-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-23 Thu
| ###
| ###
| ###
| ###
| 17,570
| 0
| 66.4
| 66.4
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| ###
| ###
| 25,147
| 0
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2009-Jul-20 Mon
| ###
| ###
| 5
| ###
| 17,557
| ###
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2009-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-15 Wed
| ###
| ###
| 4.86
| 4.88
| 29,021
| 70,521
| 13.1
| 13.1
| 0.3 |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
| 15,277
| 0
| ###
| ###
| 0.0 |
2009-Jul-13 Mon
| 4.87
| ###
| 4.87
| ###
| 16,243
| 39,551
| 85.1
| 85.1
| 0.0 |
2009-Jul-10 Fri
| ###
| ###
| 4.86
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2009-Jul-09 Thu
| ###
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| 5
| 5
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2009-Jul-06 Mon
| ###
| ###
| ###
| ###
| 20,559
| 0
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2009-Jul-01 Wed
| ###
| ###
| ###
| ###
| 31,650
| 0
| ###
| ###
| 0.0 |
2009-Jun-30 Tue
| 5.22
| 5.23
| ###
| 5.2
| 38,543
| 100,789
| ###
| ###
| ### |
2009-Jun-29 Mon
| ###
| ###
| ###
| ###
| 55,875
| 0
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| 5.27
| ###
| 5.27
| 5.27
| 59,684
| ###
| 69.2
| 69.2
| ### |
2009-Jun-25 Thu
| 5.25
| ###
| 5.2
| 5.24
|
|
| ###
| ###
| 0.4 |
2009-Jun-24 Wed
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-23 Tue
| ###
| ###
| ###
| ###
| 22,228
| 0
| 45.7
| 45.7
| 0.0 |
2009-Jun-22 Mon
| 5.2
| 5.24
| ###
| 5.24
|
|
| 80.9
| 80.9
| 0.4 |
2009-Jun-19 Fri
| 5.21
| 5.58
| 5.2
| 5.25
|
|
| ###
| ###
| 0.4 |
2009-Jun-18 Thu
| 5.22
| 5.25
| 5.2
| 5.25
| 141,525
| ###
| 77.1
| 77.1
| 0.4 |
2009-Jun-17 Wed
| 5.22
| 5.27
| 5.2
| 5.22
| 155,340
| ###
| 76.4
| 76.4
| 0.4 |
2009-Jun-16 Tue
| 5.25
| 5.25
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2009-Jun-15 Mon
| ###
| 5.4
| 5.2
| 5.25
|
|
| 34.8
| 34.8
| 0.4 |
2009-Jun-12 Fri
| 5.45
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| 5.57
| 5.57
| ###
| 5.5
| 74,756
| ###
| ###
| ###
| 0.4 |
2009-Jun-10 Wed
| 5.75
| 5.75
| 5.45
| 5.55
|
|
| 15.0
| 15.0
| ### |
2009-Jun-09 Tue
| 5.74
| 5.74
| ###
| 5.74
| 29,957
| 85,976
| ###
| ###
| 0.4 |
2009-Jun-05 Fri
| 5.8
| 6
| 5.8
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2009-Jun-04 Thu
| ###
| ###
| 5.79
| 5.8
| 51,259
| ###
| ###
| ###
| 0.4 |
2009-Jun-03 Wed
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-02 Tue
| ###
| ###
| ###
| 6
| 65,879
| 0
| ###
| ###
| 0.4 |
2009-Jun-01 Mon
| ###
| 6.24
| ###
| 6.24
|
|
| 79.5
| 79.5
| 0.4 |
2009-May-29 Fri
| ###
| ###
| 5.8
| ###
| 53,558
| ###
| ###
| ###
| 0.0 |
2009-May-28 Thu
| 5.75
| ###
| 5.72
| 5.78
| 38,379
| ###
| ###
| ###
| 0.4 |
2009-May-27 Wed
| 5.89
| ###
| 5.89
| ###
| 36,042
| 106,143
| ###
| ###
| 0.0 |
2009-May-26 Tue
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-25 Mon
| 5.88
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-22 Fri
| ###
| ###
| 5.89
| 5.89
|
|
| 36.0
| 36.0
| ### |
2009-May-21 Thu
| 5.76
| 5.88
| 5.76
| 5.81
| 74,888
| 435,848
| 74.2
| 74.2
| ### |
2009-May-20 Wed
| ###
| 5.72
| ###
| 5.7
|
|
| 79.3
| 79.3
| 0.4 |
2009-May-19 Tue
| ###
| ###
| 5.55
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2009-May-18 Mon
| ###
| ###
| 5.56
| 5.56
|
|
| 35.8
| 35.8
| 0.4 |
2009-May-15 Fri
| 5.75
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-14 Thu
| 5.78
| 5.78
| ###
| 5.76
| 13,749
| ###
| 45.4
| 45.4
| ### |
2009-May-13 Wed
| 5.56
| 5.8
| 5.56
| 5.8
| 60,344
| 342,753
| ###
| ###
| 0.4 |
2009-May-12 Tue
| ###
| ###
| 5.51
| 5.59
| 57,246
| ###
| ###
| ###
| ### |
2009-May-11 Mon
| ###
| 5.7
| ###
| ###
| 61,473
| ###
| 69.6
| 69.6
| 0.0 |
2009-May-08 Fri
| 5.56
| ###
| 5.56
| 5.59
| 43,656
| ###
| 64.3
| 64.3
| ### |
2009-May-07 Thu
| ###
| ###
| 5.51
| 5.56
|
|
| ###
| ###
| 0.4 |
2009-May-06 Wed
| 5.55
| 5.55
| 5.4
| 5.5
| 39,280
| 215,058
| ###
| ###
| 0.4 |
2009-May-05 Tue
| 5.52
| ###
| 5.52
| 5.55
| 20,921
| 57,741
| ###
| ###
| ### |
2009-May-04 Mon
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-01 Fri
| ###
| ###
| 5.47
| 5.5
|
|
| 22.3
| 22.3
| 0.4 |
2009-Apr-30 Thu
| 5.73
| 5.73
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| 5.76
| 5.79
| 5.59
| 5.76
| 31,356
| ###
| 64.1
| 64.1
| ### |
2009-Apr-28 Tue
| 5.82
| 5.88
| 5.75
| 5.78
|
|
| 30.0
| 30.0
| 0.4 |
2009-Apr-27 Mon
| 5.7
| 5.72
| ###
| ###
| 75,185
| 215,029
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| 5.5
| 5.55
| 5.42
| 5.53
|
|
| ###
| ###
| ### |
2009-Apr-23 Thu
| 5.4
| 5.55
| ###
| 5.47
|
|
| 73.5
| 73.5
| ### |
|